Insyde Software historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2024-10-30 | 541.00 | 558.00 | 529.00 | 530.00 | 530.00 | 1,229,000 |
| 2024-10-29 | 545.00 | 555.00 | 535.00 | 538.00 | 538.00 | 839,000 |
| 2024-10-28 | 559.00 | 560.00 | 535.00 | 543.00 | 543.00 | 1,016,000 |
| 2024-10-25 | 568.00 | 576.00 | 546.00 | 547.00 | 547.00 | 1,228,000 |
| 2024-10-24 | 580.00 | 595.00 | 562.00 | 567.00 | 567.00 | 1,663,000 |
| 2024-10-23 | 593.00 | 598.00 | 584.00 | 584.00 | 584.00 | 916,000 |
| 2024-10-22 | 580.00 | 597.00 | 577.00 | 595.00 | 595.00 | 1,335,000 |
| 2024-10-21 | 569.00 | 614.00 | 569.00 | 578.00 | 578.00 | 2,881,000 |
| 2024-10-18 | 559.00 | 579.00 | 554.00 | 573.00 | 573.00 | 1,910,000 |
| 2024-10-17 | 549.00 | 571.00 | 528.00 | 565.00 | 565.00 | 3,286,000 |
| 2024-10-16 | 523.00 | 548.00 | 510.00 | 544.00 | 544.00 | 1,964,000 |
| 2024-10-15 | 503.00 | 533.00 | 503.00 | 525.00 | 525.00 | 2,400,000 |
| 2024-10-14 | 498.50 | 508.00 | 487.00 | 498.50 | 498.50 | 1,082,000 |
| 2024-10-11 | 503.00 | 523.00 | 496.00 | 499.50 | 499.50 | 1,336,000 |
| 2024-10-09 | 525.00 | 534.00 | 493.00 | 504.00 | 504.00 | 2,421,000 |
| 2024-10-08 | 525.00 | 536.00 | 490.50 | 517.00 | 517.00 | 2,234,000 |
| 2024-10-07 | 493.00 | 535.00 | 490.00 | 531.00 | 531.00 | 2,044,000 |
| 2024-10-04 | 515.00 | 532.00 | 486.00 | 486.50 | 486.50 | 2,022,000 |
| 2024-10-03 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2024-10-02 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 0 |
| 2024-10-01 | 520.00 | 546.00 | 502.00 | 511.00 | 511.00 | 2,363,000 |
| 2024-09-30 | 502.00 | 525.00 | 502.00 | 519.00 | 519.00 | 320,000 |
| 2024-09-27 | 518.00 | 525.00 | 508.00 | 508.00 | 508.00 | 302,000 |
| 2024-09-26 | 527.00 | 530.00 | 512.00 | 515.00 | 515.00 | 315,000 |
| 2024-09-25 | 539.00 | 539.00 | 522.00 | 522.00 | 522.00 | 218,000 |
| 2024-09-24 | 535.00 | 535.00 | 516.00 | 530.00 | 530.00 | 241,000 |
| 2024-09-23 | 534.00 | 535.00 | 521.00 | 535.00 | 535.00 | 247,000 |
| 2024-09-20 | 535.00 | 535.00 | 521.00 | 528.00 | 528.00 | 336,000 |
| 2024-09-19 | 511.00 | 521.00 | 508.00 | 521.00 | 521.00 | 332,000 |
| 2024-09-18 | 508.00 | 524.00 | 508.00 | 509.00 | 509.00 | 291,000 |
| 2024-09-16 | 525.00 | 530.00 | 512.00 | 516.00 | 516.00 | 398,000 |
| 2024-09-13 | 529.00 | 534.00 | 503.00 | 530.00 | 530.00 | 3,375,000 |
| 2024-09-12 | 498.50 | 535.00 | 492.50 | 531.00 | 531.00 | 4,313,000 |
| 2024-09-11 | 491.00 | 503.00 | 479.50 | 486.50 | 486.50 | 3,328,000 |
| 2024-09-10 | 480.00 | 502.00 | 460.00 | 479.50 | 479.50 | 3,292,000 |
| 2024-09-09 | 481.00 | 498.50 | 472.00 | 476.50 | 476.50 | 2,393,000 |
| 2024-09-06 | 518.00 | 534.00 | 482.00 | 494.00 | 494.00 | 6,778,000 |
| 2024-09-05 | 498.00 | 509.00 | 485.00 | 509.00 | 509.00 | 4,599,000 |
| 2024-09-04 | 471.00 | 505.00 | 457.00 | 463.00 | 463.00 | 4,877,000 |
| 2024-09-03 | 458.00 | 501.00 | 447.50 | 496.50 | 496.50 | 3,967,000 |
| 2024-09-02 | 443.00 | 468.00 | 443.00 | 455.50 | 455.50 | 2,740,000 |
| 2024-08-30 | 446.00 | 456.00 | 430.00 | 437.50 | 437.50 | 2,297,000 |
| 2024-08-29 | 417.00 | 443.00 | 414.00 | 436.00 | 436.00 | 1,305,000 |
| 2024-08-28 | 429.00 | 434.00 | 419.00 | 422.00 | 422.00 | 797,000 |
| 2024-08-27 | 419.00 | 442.50 | 413.50 | 423.50 | 423.50 | 1,897,000 |
| 2024-08-26 | 450.00 | 452.50 | 412.00 | 412.00 | 412.00 | 1,698,000 |
| 2024-08-23 | 424.00 | 444.50 | 423.00 | 441.00 | 441.00 | 966,000 |
| 2024-08-22 | 444.50 | 446.00 | 430.00 | 436.50 | 436.50 | 961,000 |
| 2024-08-21 | 459.50 | 465.00 | 433.50 | 437.00 | 437.00 | 1,682,000 |
| 2024-08-20 | 445.50 | 459.50 | 442.00 | 454.00 | 454.00 | 1,287,000 |
| 2024-08-19 | 449.50 | 457.00 | 438.50 | 441.00 | 441.00 | 806,000 |
| 2024-08-16 | 449.50 | 462.00 | 442.00 | 444.50 | 444.50 | 1,592,000 |
| 2024-08-15 | 418.00 | 448.50 | 416.50 | 435.00 | 435.00 | 2,008,000 |
| 2024-08-14 | 416.00 | 437.50 | 416.00 | 424.00 | 424.00 | 2,180,000 |
| 2024-08-13 | 410.00 | 417.50 | 393.00 | 405.50 | 405.50 | 2,531,000 |
| 2024-08-12 | 389.00 | 409.00 | 380.50 | 409.00 | 409.00 | 831,000 |
| 2024-08-09 | 371.50 | 389.00 | 365.00 | 372.00 | 372.00 | 1,678,000 |
| 2024-08-08 | 353.50 | 380.00 | 348.00 | 357.00 | 357.00 | 1,931,000 |
| 2024-08-07 | 320.00 | 353.50 | 320.00 | 353.50 | 353.50 | 537,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 5.7000 TWD |
| 2025-07-22 | 6.5000 TWD |
| 2024-07-11 | 3.0000 TWD |
| 2023-07-12 | 6.3000 TWD |
| 2022-07-12 | 5.2000 TWD |
| 2021-08-09 | 3.5000 TWD |
| 2020-07-10 | 2.0000 TWD |
| 2019-07-12 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.